Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.568 | 9.612 | 9.476 | 9.549 | 593,399 | -0.08(-0.81%) |
May 30, 2023 | 9.714 | 9.752 | 9.617 | 9.626 | 554,637 | +0.10(+1.02%) |
May 26, 2023 | 9.568 | 9.588 | 9.515 | 9.530 | 245,756 | +0.01(+0.10%) |
May 25, 2023 | 9.520 | 9.559 | 9.496 | 9.520 | 412,814 | -0.23(-2.39%) |
May 24, 2023 | 9.762 | 9.772 | 9.660 | 9.752 | 483,407 | -0.17(-1.76%) |
May 23, 2023 | 9.956 | 10.00 | 9.927 | 9.927 | 361,256 | +0.02(+0.20%) |
May 22, 2023 | 9.966 | 9.990 | 9.891 | 9.908 | 386,107 | -0.05(-0.49%) |
May 19, 2023 | 9.985 | 10.01 | 9.956 | 9.956 | 161,986 | -0.03(-0.29%) |
May 18, 2023 | 9.985 | 10.02 | 9.956 | 9.985 | 263,812 | -0.01(-0.10%) |
May 17, 2023 | 9.975 | 10.02 | 9.927 | 9.995 | 320,013 | +0.12(+1.18%) |
May 16, 2023 | 9.888 | 9.927 | 9.869 | 9.879 | 252,815 | -0.02(-0.20%) |
May 15, 2023 | 9.917 | 9.951 | 9.864 | 9.898 | 605,504 | +0.02(+0.20%) |
May 12, 2023 | 9.908 | 9.937 | 9.859 | 9.879 | 558,825 | +0.07(+0.69%) |
May 11, 2023 | 9.743 | 9.825 | 9.680 | 9.811 | 404,494 | +0.12(+1.20%) |
May 10, 2023 | 9.830 | 9.845 | 9.665 | 9.694 | 427,743 | -0.33(-3.29%) |
May 09, 2023 | 10.08 | 10.15 | 10.01 | 10.02 | 1,223,586 | +0.11(+1.08%) |
May 08, 2023 | 10.02 | 10.02 | 9.869 | 9.917 | 342,513 | -0.09(-0.87%) |
May 05, 2023 | 9.995 | 10.05 | 9.956 | 10.00 | 529,412 | +0.13(+1.28%) |
May 04, 2023 | 9.888 | 9.908 | 9.840 | 9.879 | 665,390 | -0.19(-1.93%) |
May 03, 2023 | 9.908 | 10.11 | 9.888 | 10.07 | 1,348,105 | +1.00(+11.00%) |
May 02, 2023 | 9.462 | 9.500 | 9.001 | 9.074 | 2,136,633 | -1.55(-14.60%) |
May 01, 2023 | 10.66 | 10.71 | 10.60 | 10.62 | 286,082 | -0.08(-0.72%) |
Apr 28, 2023 | 10.69 | 10.81 | 10.68 | 10.70 | 508,764 | +0.36(+3.47%) |
Apr 27, 2023 | 10.27 | 10.35 | 10.25 | 10.34 | 215,576 | +0.08(+0.75%) |
Apr 26, 2023 | 10.30 | 10.34 | 10.26 | 10.27 | 375,142 | +0.14(+1.34%) |
Apr 25, 2023 | 10.20 | 10.22 | 10.13 | 10.13 | 430,368 | -0.12(-1.13%) |
Apr 24, 2023 | 10.23 | 10.27 | 10.22 | 10.25 | 200,113 | +0.02(+0.19%) |
Apr 21, 2023 | 10.19 | 10.25 | 10.17 | 10.23 | 287,244 | +0.09(+0.86%) |
Apr 20, 2023 | 10.12 | 10.15 | 10.10 | 10.14 | 235,843 | +0.06(+0.58%) |
Apr 19, 2023 | 10.13 | 10.15 | 10.06 | 10.08 | 350,210 | -0.11(-1.05%) |
Apr 18, 2023 | 10.12 | 10.19 | 10.10 | 10.19 | 312,883 | +0.08(+0.77%) |
Apr 17, 2023 | 10.15 | 10.16 | 10.09 | 10.11 | 262,824 | -0.04(-0.38%) |
Apr 14, 2023 | 10.15 | 10.16 | 10.10 | 10.15 | 233,062 | +0.00(+0.00%) |
Apr 13, 2023 | 10.08 | 10.16 | 10.05 | 10.15 | 259,172 | +0.12(+1.16%) |
Apr 12, 2023 | 10.09 | 10.11 | 10.02 | 10.03 | 263,591 | +0.01(+0.10%) |
Apr 11, 2023 | 9.966 | 10.05 | 9.966 | 10.02 | 389,531 | -0.13(-1.24%) |
Apr 10, 2023 | 10.10 | 10.15 | 10.08 | 10.15 | 158,490 | +0.01(+0.10%) |
Apr 06, 2023 | 10.08 | 10.15 | 10.07 | 10.14 | 194,028 | +0.12(+1.16%) |
Apr 05, 2023 | 10.02 | 10.08 | 9.975 | 10.02 | 227,983 | -0.16(-1.52%) |
Apr 04, 2023 | 10.10 | 10.19 | 10.08 | 10.18 | 674,157 | +0.14(+1.35%) |
Apr 03, 2023 | 10.07 | 10.12 | 10.01 | 10.04 | 288,569 | -0.09(-0.86%) |
Mar 31, 2023 | 10.09 | 10.14 | 10.02 | 10.13 | 874,827 | +0.27(+2.75%) |
Mar 30, 2023 | 9.782 | 9.879 | 9.752 | 9.859 | 643,596 | +0.06(+0.59%) |
Mar 29, 2023 | 9.820 | 9.840 | 9.782 | 9.801 | 299,415 | -0.04(-0.39%) |
Mar 28, 2023 | 9.782 | 9.857 | 9.767 | 9.840 | 348,407 | +0.05(+0.50%) |
Mar 27, 2023 | 9.743 | 9.825 | 9.743 | 9.791 | 388,678 | +0.14(+1.41%) |
Mar 24, 2023 | 9.597 | 9.656 | 9.563 | 9.656 | 435,480 | -0.01(-0.10%) |
Mar 23, 2023 | 9.714 | 9.786 | 9.656 | 9.665 | 739,018 | +0.10(+1.03%) |
Mar 22, 2023 | 9.681 | 9.709 | 9.566 | 9.566 | 776,570 | -0.10(-1.08%) |
Mar 21, 2023 | 9.795 | 9.795 | 9.652 | 9.671 | 561,170 | -0.14(-1.45%) |
Mar 20, 2023 | 9.757 | 9.838 | 9.747 | 9.814 | 462,894 | +0.10(+1.08%) |
Mar 17, 2023 | 9.690 | 9.776 | 9.690 | 9.709 | 431,971 | -0.01(-0.10%) |
Mar 16, 2023 | 9.538 | 9.757 | 9.538 | 9.719 | 764,231 | +0.13(+1.39%) |
Mar 15, 2023 | 9.519 | 9.609 | 9.485 | 9.585 | 1,198,743 | -0.16(-1.66%) |
Mar 14, 2023 | 9.614 | 9.766 | 9.576 | 9.747 | 963,348 | +0.02(+0.20%) |
Mar 13, 2023 | 9.671 | 9.752 | 9.662 | 9.728 | 890,913 | +0.05(+0.49%) |
Mar 10, 2023 | 9.785 | 9.833 | 9.681 | 9.681 | 645,749 | -0.08(-0.78%) |
Mar 09, 2023 | 9.795 | 9.847 | 9.719 | 9.757 | 442,372 | +0.11(+1.18%) |
Mar 08, 2023 | 9.662 | 9.776 | 9.633 | 9.642 | 412,610 | -0.02(-0.20%) |
Mar 07, 2023 | 9.766 | 9.776 | 9.647 | 9.662 | 462,330 | -0.17(-1.74%) |
Mar 06, 2023 | 9.985 | 10.00 | 9.804 | 9.833 | 494,293 | -0.23(-2.27%) |
Mar 03, 2023 | 10.11 | 10.12 | 9.880 | 10.06 | 1,039,966 | -0.42(-4.00%) |
Mar 02, 2023 | 10.50 | 10.54 | 10.43 | 10.48 | 333,467 | -0.06(-0.54%) |